Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.840	3.104	2.760	3.050	210,986	+0.30(+10.91%)
Mar 27, 2024	2.770	2.810	2.750	2.750	15,978	-0.01(-0.36%)
Mar 26, 2024	2.730	2.800	2.720	2.760	10,023	+0.02(+0.73%)
Mar 25, 2024	2.710	2.800	2.710	2.740	48,620	+0.03(+1.11%)
Mar 22, 2024	2.670	2.720	2.670	2.710	11,250	-0.01(-0.37%)
Mar 21, 2024	2.710	2.730	2.680	2.720	13,883	+0.01(+0.37%)
Mar 20, 2024	2.750	2.750	2.680	2.710	34,379	-0.03(-1.09%)
Mar 19, 2024	2.730	2.840	2.680	2.740	2,778	+0.05(+1.86%)
Mar 18, 2024	2.690	2.720	2.650	2.690	3,381	-0.00(-0.11%)
Mar 15, 2024	2.737	2.737	2.670	2.693	6,877	+0.02(+0.86%)
Mar 14, 2024	2.840	2.840	2.610	2.670	10,457	-0.08(-2.91%)
Mar 13, 2024	2.750	2.793	2.750	2.750	5,766	+0.04(+1.29%)
Mar 12, 2024	2.690	2.830	2.660	2.715	5,043	+0.03(+1.09%)
Mar 11, 2024	2.770	2.788	2.670	2.686	13,875	-0.01(-0.53%)
Mar 08, 2024	2.700	2.760	2.690	2.700	5,701	+0.00(+0.00%)
Mar 07, 2024	2.710	2.760	2.700	2.700	5,675	-0.03(-1.10%)
Mar 06, 2024	2.710	2.831	2.710	2.730	2,428	-0.01(-0.36%)
Mar 05, 2024	2.760	2.795	2.720	2.740	8,461	-0.04(-1.44%)
Mar 04, 2024	2.810	2.820	2.760	2.780	3,551	-0.03(-1.06%)
Mar 01, 2024	2.800	2.810	2.765	2.810	2,482	+0.01(+0.36%)
Feb 29, 2024	2.838	2.838	2.760	2.800	4,148	-0.01(-0.18%)
Feb 28, 2024	2.780	2.805	2.762	2.805	1,498	+0.03(+0.97%)
Feb 27, 2024	2.760	2.805	2.750	2.778	1,917	-0.00(-0.07%)
Feb 26, 2024	2.750	2.780	2.750	2.780	4,764	+0.02(+0.72%)
Feb 23, 2024	2.803	2.850	2.750	2.760	10,205	-0.01(-0.36%)
Feb 22, 2024	2.805	2.843	2.770	2.770	2,727	+0.01(+0.36%)
Feb 21, 2024	2.810	2.810	2.760	2.760	3,014	-0.05(-1.69%)
Feb 20, 2024	2.850	2.850	2.800	2.807	4,733	-0.02(-0.61%)
Feb 16, 2024	2.850	2.850	2.750	2.825	18,307	+0.00(+0.16%)
Feb 15, 2024	2.780	2.850	2.780	2.820	6,262	+0.06(+2.16%)
Feb 14, 2024	2.810	2.850	2.760	2.760	7,627	-0.08(-2.65%)
Feb 13, 2024	2.850	2.850	2.750	2.836	13,545	-0.01(-0.51%)
Feb 12, 2024	2.910	2.915	2.800	2.850	17,665	+0.10(+3.70%)
Feb 09, 2024	2.760	2.860	2.730	2.748	3,647	-0.00(-0.06%)
Feb 08, 2024	2.730	2.750	2.701	2.750	1,827	+0.02(+0.73%)
Feb 07, 2024	2.840	2.840	2.710	2.730	4,297	-0.06(-1.97%)
Feb 06, 2024	2.630	2.850	2.630	2.785	16,175	+0.01(+0.47%)
Feb 05, 2024	2.800	2.890	2.740	2.772	3,115	+0.10(+3.82%)
Feb 01, 2024				2.670	217	-0.02(-0.74%)
Jan 31, 2024	2.770	2.850	2.610	2.690	27,976	-0.08(-2.89%)
Jan 30, 2024	2.730	2.810	2.730	2.770	1,720	+0.05(+1.84%)
Jan 29, 2024	2.720	2.850	2.715	2.720	2,772	-0.04(-1.45%)
Jan 26, 2024	2.865	2.865	2.760	2.760	6,345	-0.01(-0.36%)
Jan 25, 2024	2.768	2.810	2.766	2.770	2,829	+0.03(+1.09%)
Jan 24, 2024	2.770	2.810	2.740	2.740	4,190	-0.07(-2.49%)
Jan 23, 2024	2.850	2.860	2.776	2.810	8,463	-0.05(-1.75%)
Jan 22, 2024	2.830	2.890	2.830	2.860	7,768	+0.08(+2.88%)
Jan 19, 2024	2.750	2.840	2.725	2.780	19,702	+0.05(+1.83%)
Jan 18, 2024	2.680	2.770	2.680	2.730	18,704	+0.04(+1.50%)
Jan 17, 2024	2.653	2.690	2.650	2.690	9,447	+0.04(+1.49%)
Jan 16, 2024	2.750	2.765	2.650	2.650	21,431	-0.05(-1.84%)
Jan 12, 2024	2.611	2.760	2.560	2.700	25,743	+0.10(+4.04%)
Jan 11, 2024	2.602	2.680	2.560	2.595	16,644	-0.00(-0.19%)
Jan 10, 2024	2.600	2.600	2.600	2.600	972	+0.01(+0.39%)
Jan 09, 2024	2.630	2.689	2.590	2.590	12,654	-0.10(-3.82%)
Jan 08, 2024	2.690	2.720	2.680	2.693	10,363	+0.01(+0.49%)
Jan 05, 2024	2.680	2.740	2.680	2.680	26,150	+0.05(+1.90%)
Jan 04, 2024	2.648	2.648	2.590	2.630	6,410	-0.01(-0.38%)
Jan 03, 2024	2.685	2.695	2.640	2.640	6,725	-0.01(-0.38%)
Jan 02, 2024	2.650	2.682	2.640	2.650	14,096	+0.01(+0.38%)
Dec 29, 2023	2.670	2.690	2.640	2.640	3,436	+0.00(+0.00%)
Dec 28, 2023	2.672	2.680	2.625	2.640	9,155	-0.04(-1.68%)
Dec 27, 2023	2.670	2.690	2.670	2.685	801	+0.04(+1.32%)
Dec 26, 2023	2.680	2.680	2.650	2.650	3,909	-0.02(-0.75%)
Dec 22, 2023	2.610	2.700	2.610	2.670	7,361	+0.08(+3.09%)
Dec 21, 2023	2.540	2.590	2.530	2.590	13,248	+0.03(+1.17%)
Dec 20, 2023	2.589	2.600	2.560	2.560	13,446	+0.00(+0.00%)
Dec 19, 2023	2.580	2.590	2.462	2.560	33,599	-0.01(-0.39%)
Dec 18, 2023	2.700	2.730	2.550	2.570	61,269	-0.06(-2.28%)
Dec 15, 2023	2.710	2.730	2.600	2.630	35,272	-0.01(-0.38%)
Dec 14, 2023	2.670	2.702	2.615	2.640	22,302	-0.02(-0.75%)
Dec 13, 2023	2.700	2.700	2.660	2.660	11,021	-0.04(-1.48%)
Dec 12, 2023	2.675	2.702	2.675	2.700	2,535	+0.01(+0.38%)
Dec 11, 2023	2.650	2.700	2.530	2.690	25,766	+0.06(+2.28%)
Dec 08, 2023	2.710	2.840	2.630	2.630	3,712	-0.04(-1.50%)
Dec 07, 2023	2.750	2.784	2.660	2.670	10,482	-0.11(-4.03%)
Dec 06, 2023	2.775	2.782	2.630	2.782	28,416	+0.05(+1.90%)
Dec 05, 2023	2.890	2.889	2.693	2.730	17,657	-0.20(-6.83%)
Dec 04, 2023	2.910	2.930	2.860	2.930	7,405	+0.02(+0.70%)
Dec 01, 2023	2.920	2.920	2.900	2.910	1,725	+0.05(+1.74%)
Nov 30, 2023	2.910	2.920	2.750	2.860	20,444	-0.17(-5.61%)
Nov 29, 2023	3.150	3.150	2.910	3.030	31,532	-0.06(-2.00%)
Nov 28, 2023	3.140	3.140	3.003	3.092	25,686	+0.03(+1.00%)
Nov 27, 2023	2.950	3.150	2.950	3.061	14,502	+0.15(+5.20%)
Nov 24, 2023	3.105	3.105	2.910	2.910	10,799	-0.13(-4.21%)
Nov 22, 2023	3.070	3.076	3.015	3.038	5,531	-0.03(-1.04%)
Nov 21, 2023	3.020	3.140	2.955	3.070	86,129	+0.09(+3.02%)
Nov 20, 2023	2.950	3.035	2.915	2.980	27,431	+0.08(+2.76%)
Nov 17, 2023	2.810	2.949	2.790	2.900	6,383	+0.06(+2.11%)
Nov 16, 2023	2.840	3.010	2.810	2.840	11,062	-0.03(-1.05%)
Nov 15, 2023	2.630	2.900	2.630	2.870	27,222	+0.17(+6.30%)
Nov 14, 2023	2.680	2.710	2.680	2.700	2,100	+0.05(+1.89%)
Nov 13, 2023	2.670	2.730	2.620	2.650	2,186	+0.02(+0.92%)
Nov 10, 2023	2.650	2.715	2.600	2.626	15,808	-0.12(-4.52%)
Nov 09, 2023	2.740	2.857	2.650	2.750	12,076	-0.03(-1.08%)
Nov 08, 2023	2.726	2.959	2.555	2.780	40,334	-0.01(-0.35%)
Nov 07, 2023	2.800	2.895	2.660	2.790	9,711	+0.06(+2.19%)
Nov 06, 2023	2.630	2.750	2.630	2.730	34,414	+0.13(+5.00%)
Nov 03, 2023	2.625	2.655	2.590	2.600	24,299	+0.01(+0.39%)
Nov 02, 2023	2.650	2.650	2.581	2.590	7,511	-0.07(-2.63%)
Nov 01, 2023	2.650	2.678	2.590	2.660	3,459	+0.01(+0.38%)
Oct 31, 2023	2.590	2.650	2.590	2.650	2,189	+0.04(+1.53%)
Oct 30, 2023	2.450	2.650	2.390	2.610	70,099	+0.09(+3.57%)
Oct 27, 2023	2.590	2.600	2.520	2.520	8,329	-0.08(-3.07%)
Oct 26, 2023	2.550	2.600	2.550	2.600	14,737	+0.04(+1.56%)
Oct 25, 2023	2.640	2.670	2.560	2.560	16,579	-0.08(-3.21%)
Oct 24, 2023	2.630	2.663	2.620	2.645	7,878	-0.00(-0.19%)
Oct 23, 2023	2.620	2.767	2.620	2.650	10,931	-0.05(-1.85%)
Oct 20, 2023	2.960	2.960	2.700	2.700	25,458	-0.27(-9.09%)
Oct 19, 2023	2.975	3.015	2.930	2.970	4,390	-0.03(-1.00%)
Oct 18, 2023	3.070	3.180	2.950	3.000	20,906	-0.15(-4.61%)
Oct 17, 2023	3.230	3.230	3.110	3.145	16,855	-0.03(-0.94%)
Oct 16, 2023	3.240	3.243	3.096	3.175	32,846	-0.10(-3.20%)
Oct 13, 2023	3.410	3.410	3.230	3.280	18,432	-0.14(-4.09%)
Oct 12, 2023	3.430	3.690	3.350	3.420	12,801	-0.08(-2.29%)
Oct 11, 2023	3.654	3.770	3.425	3.500	19,358	-0.02(-0.57%)
Oct 10, 2023	3.360	3.800	3.360	3.520	85,305	+0.05(+1.44%)
Oct 09, 2023	3.550	3.750	3.274	3.470	18,238	-0.12(-3.23%)
Oct 06, 2023	3.600	3.600	3.550	3.586	4,113	-0.01(-0.39%)
Oct 05, 2023	3.500	3.620	3.497	3.600	9,049	-0.08(-2.17%)
Oct 04, 2023	3.629	3.690	3.567	3.680	6,610	+0.05(+1.38%)
Oct 03, 2023	3.670	3.720	3.620	3.630	2,111	+0.02(+0.55%)
Oct 02, 2023	3.608	3.800	3.520	3.610	21,059	+0.02(+0.56%)
Sep 29, 2023	3.790	3.790	3.520	3.590	5,533	-0.04(-1.24%)
Sep 28, 2023	3.700	3.700	3.590	3.635	2,724	-0.07(-1.76%)
Sep 27, 2023	3.800	3.800	3.588	3.700	11,088	-0.10(-2.76%)
Sep 26, 2023	3.830	3.865	3.800	3.805	4,508	-0.08(-2.19%)
Sep 25, 2023	3.810	3.892	3.865	3.890	3,128	-0.03(-0.77%)
Sep 22, 2023	4.000	4.000	3.820	3.920	5,024	+0.04(+1.03%)
Sep 21, 2023	3.960	3.970	3.845	3.880	7,571	+0.00(+0.00%)
Sep 20, 2023	3.930	3.940	3.800	3.880	9,037	-0.06(-1.52%)
Sep 19, 2023	3.850	3.950	3.750	3.940	11,899	+0.10(+2.74%)
Sep 18, 2023	4.000	4.000	3.799	3.835	15,928	-0.05(-1.29%)
Sep 15, 2023	3.700	3.900	3.693	3.885	34,107	+0.20(+5.57%)
Sep 14, 2023	3.690	3.752	3.572	3.680	3,173	+0.07(+1.94%)
Sep 13, 2023	3.650	3.650	3.510	3.610	45,220	-0.14(-3.73%)
Sep 12, 2023	3.750	3.765	3.630	3.750	6,504	-0.02(-0.66%)
Sep 11, 2023	3.880	3.880	3.750	3.775	4,867	-0.12(-2.96%)
Sep 08, 2023	3.780	3.890	3.780	3.890	1,345	+0.13(+3.45%)
Sep 07, 2023	3.890	3.890	3.760	3.760	6,507	-0.16(-4.14%)
Sep 06, 2023	3.961	3.990	3.920	3.922	1,963	-0.02(-0.45%)
Sep 05, 2023	3.978	3.978	3.890	3.940	7,649	+0.03(+0.77%)
Sep 01, 2023	3.880	4.000	3.880	3.910	8,689	+0.05(+1.30%)
Aug 31, 2023	3.980	3.980	3.860	3.860	23,308	-0.02(-0.52%)
Aug 30, 2023	3.850	3.897	3.850	3.880	14,965	-0.01(-0.38%)
Aug 29, 2023	4.030	4.100	3.790	3.895	52,233	-0.24(-5.92%)
Aug 28, 2023	3.610	4.160	3.610	4.140	78,633	+0.52(+14.36%)
Aug 25, 2023	3.690	3.700	3.610	3.620	2,131	-0.12(-3.21%)
Aug 24, 2023	3.670	3.810	3.480	3.740	60,328	+0.01(+0.27%)
Aug 23, 2023	3.630	3.750	3.493	3.730	62,427	+0.10(+2.75%)
Aug 22, 2023	3.670	3.670	3.340	3.630	108,830	+0.09(+2.54%)
Aug 21, 2023	3.500	3.850	3.500	3.540	44,952	+0.08(+2.31%)
Aug 18, 2023	3.480	3.505	3.460	3.460	6,216	-0.01(-0.29%)
Aug 17, 2023	3.560	3.560	3.400	3.470	27,814	-0.09(-2.53%)
Aug 16, 2023	3.560	3.610	3.530	3.560	17,214	-0.08(-2.20%)
Aug 15, 2023	3.620	3.739	3.600	3.640	11,403	-0.08(-2.15%)
Aug 14, 2023	3.800	3.800	3.650	3.720	8,271	+0.00(+0.00%)
Aug 11, 2023	3.910	3.910	3.707	3.720	50,910	-0.15(-3.88%)
Aug 10, 2023	4.000	4.000	3.850	3.870	8,120	-0.13(-3.26%)
Aug 09, 2023	3.910	4.080	3.890	4.000	122,694	+0.12(+3.11%)
Aug 08, 2023	3.850	3.920	3.790	3.880	41,906	+0.12(+3.16%)
Aug 07, 2023	3.730	3.880	3.650	3.761	48,890	+0.11(+3.14%)
Aug 04, 2023	3.760	3.760	3.647	3.647	3,793	-0.11(-3.01%)
Aug 03, 2023	3.780	3.780	3.705	3.760	6,213	+0.06(+1.62%)
Aug 02, 2023	3.730	3.750	3.600	3.700	5,566	-0.03(-0.80%)
Aug 01, 2023	3.680	3.760	3.618	3.730	43,553	+0.02(+0.54%)
Jul 31, 2023	3.770	3.780	3.680	3.710	18,691	-0.09(-2.37%)
Jul 28, 2023	3.610	3.800	3.580	3.800	21,238	+0.18(+4.97%)
Jul 27, 2023	3.670	3.690	3.530	3.620	7,807	-0.05(-1.36%)
Jul 26, 2023	3.640	3.730	3.640	3.670	8,860	-0.04(-1.08%)
Jul 25, 2023	3.750	3.780	3.710	3.710	9,519	-0.06(-1.59%)
Jul 24, 2023	3.600	3.830	3.530	3.770	60,689	+0.13(+3.57%)
Jul 21, 2023	3.570	3.640	3.440	3.640	38,322	+0.04(+1.11%)
Jul 20, 2023	3.600	3.600	3.400	3.600	56,886	+0.00(+0.00%)
Jul 19, 2023	3.650	3.650	3.550	3.600	12,340	+0.04(+1.14%)
Jul 18, 2023	3.130	3.680	3.120	3.559	221,959	+0.43(+13.72%)
Jul 17, 2023	3.160	3.270	3.100	3.130	67,978	-0.07(-2.15%)
Jul 14, 2023	3.190	3.199	3.189	3.199	3,715	+0.02(+0.59%)
Jul 13, 2023	3.190	3.258	3.180	3.180	5,628	+0.00(+0.00%)
Jul 12, 2023	3.180	3.180	3.150	3.180	3,902	+0.02(+0.63%)
Jul 11, 2023	3.220	3.270	3.155	3.160	10,256	-0.05(-1.56%)
Jul 10, 2023	3.090	3.270	3.090	3.210	41,883	+0.01(+0.29%)
Jul 07, 2023	3.300	3.350	3.180	3.201	21,251	-0.11(-3.44%)
Jul 06, 2023	3.320	3.320	3.289	3.315	4,244	-0.02(-0.46%)
Jul 05, 2023	3.330	3.407	3.320	3.330	10,233	-0.04(-1.26%)
Jul 03, 2023	3.330	3.373	3.290	3.373	22,263	+0.01(+0.22%)
Jun 30, 2023	3.410	3.410	3.270	3.365	4,896	+0.01(+0.30%)
Jun 29, 2023	3.340	3.430	3.320	3.355	7,595	+0.03(+0.75%)
Jun 28, 2023	3.370	3.446	3.330	3.330	10,474	-0.03(-0.90%)
Jun 27, 2023	3.327	3.400	3.321	3.360	9,071	+0.00(+0.00%)
Jun 26, 2023	3.400	3.589	3.310	3.360	99,834	+0.05(+1.51%)
Jun 23, 2023	3.270	3.340	3.220	3.310	47,750	+0.04(+1.22%)
Jun 22, 2023	3.182	3.339	3.182	3.270	21,721	+0.08(+2.60%)
Jun 21, 2023	3.190	3.250	3.173	3.187	17,672	+0.01(+0.30%)
Jun 20, 2023	3.100	3.178	3.100	3.178	11,069	+0.04(+1.20%)
Jun 16, 2023	3.110	3.150	3.100	3.140	7,877	+0.03(+0.96%)
Jun 15, 2023	3.190	3.210	3.100	3.110	19,769	+0.40(+14.76%)
May 08, 2023	2.690	2.740	2.650	2.710	1,495	-0.03(-1.03%)
May 05, 2023	2.715	2.738	2.630	2.738	1,766	+0.12(+4.51%)
May 04, 2023	2.760	2.810	2.440	2.620	42,647	-0.18(-6.43%)
May 03, 2023	2.800	2.800	2.730	2.800	11,573	+0.00(+0.00%)
May 02, 2023	2.842	2.842	2.790	2.800	5,321	-0.00(-0.00%)
May 01, 2023	2.800	2.830	2.800	2.800	6,224	-0.03(-1.06%)
Apr 28, 2023	2.880	2.910	2.790	2.830	7,387	-0.02(-0.53%)
Apr 27, 2023	2.800	2.860	2.790	2.845	23,126	+0.05(+1.61%)
Apr 26, 2023	2.790	2.810	2.788	2.800	8,883	-0.03(-1.06%)
Apr 25, 2023	2.810	2.860	2.780	2.830	11,799	+0.00(+0.00%)
Apr 24, 2023	2.960	2.960	2.750	2.830	12,064	+0.03(+0.99%)
Apr 21, 2023	2.840	2.840	2.802	2.802	1,092	-0.07(-2.36%)
Apr 20, 2023	2.850	2.970	2.850	2.870	19,629	+0.05(+1.77%)
Apr 19, 2023	2.670	2.910	2.670	2.820	80,788	+0.13(+4.83%)
Apr 18, 2023	2.660	2.705	2.620	2.690	6,316	-0.04(-1.29%)
Apr 17, 2023	2.640	2.725	2.639	2.725	1,398	+0.08(+2.84%)
Apr 14, 2023	2.740	2.750	2.620	2.650	20,868	-0.06(-2.26%)
Apr 13, 2023	2.650	2.736	2.650	2.711	19,976	+0.01(+0.42%)
Apr 12, 2023	2.701	2.701	2.475	2.700	3,664	+0.10(+3.84%)
Apr 11, 2023	2.600	2.610	2.600	2.600	8,440	+0.03(+1.15%)
Apr 10, 2023	2.690	2.690	2.571	2.571	3,137	-0.03(-1.13%)
Apr 05, 2023				2.600	176	+0.01(+0.39%)
Apr 04, 2023	2.650	2.670	2.557	2.590	15,221	-0.06(-2.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Bos Better Online (NQ: BOSC )

Historical Prices

Popular Pages